Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.021 | 6.030 | 5.913 | 5.949 | 60,858 | -0.04(-0.60%) |
May 27, 2021 | 5.931 | 6.039 | 5.931 | 5.985 | 60,436 | +0.05(+0.91%) |
May 26, 2021 | 5.967 | 6.012 | 5.895 | 5.931 | 103,635 | -0.04(-0.61%) |
May 25, 2021 | 6.066 | 6.102 | 5.958 | 5.967 | 77,104 | -0.07(-1.20%) |
May 24, 2021 | 6.048 | 6.111 | 6.003 | 6.039 | 94,253 | +0.02(+0.30%) |
May 21, 2021 | 6.129 | 6.165 | 6.003 | 6.021 | 83,900 | -0.09(-1.48%) |
May 20, 2021 | 5.994 | 6.138 | 5.985 | 6.111 | 78,990 | +0.13(+2.11%) |
May 19, 2021 | 5.868 | 6.030 | 5.813 | 5.985 | 108,882 | +0.04(+0.61%) |
May 18, 2021 | 6.003 | 6.084 | 5.949 | 5.949 | 54,645 | -0.05(-0.90%) |
May 17, 2021 | 6.012 | 6.084 | 5.940 | 6.003 | 71,712 | -0.01(-0.15%) |
May 14, 2021 | 5.949 | 6.138 | 5.904 | 6.012 | 94,681 | +0.06(+1.06%) |
May 13, 2021 | 5.913 | 6.003 | 5.831 | 5.949 | 135,165 | +0.04(+0.61%) |
May 12, 2021 | 5.859 | 5.931 | 5.840 | 5.913 | 136,908 | -0.01(-0.15%) |
May 11, 2021 | 5.759 | 6.021 | 5.741 | 5.922 | 114,402 | -0.02(-0.30%) |
May 10, 2021 | 6.120 | 6.120 | 5.868 | 5.940 | 120,774 | -0.17(-2.81%) |
May 07, 2021 | 6.021 | 6.197 | 5.922 | 6.111 | 133,761 | -0.03(-0.44%) |
May 06, 2021 | 6.138 | 6.165 | 5.949 | 6.138 | 125,714 | +0.21(+3.58%) |
May 05, 2021 | 6.069 | 6.105 | 5.926 | 5.926 | 130,584 | -0.14(-2.36%) |
May 04, 2021 | 6.123 | 6.168 | 5.917 | 6.069 | 314,863 | -0.11(-1.74%) |
May 03, 2021 | 6.248 | 6.266 | 6.007 | 6.177 | 172,623 | +0.20(+3.29%) |
Apr 30, 2021 | 6.052 | 6.069 | 5.872 | 5.980 | 123,995 | -0.10(-1.62%) |
Apr 29, 2021 | 5.998 | 6.123 | 5.935 | 6.078 | 113,363 | +0.15(+2.57%) |
Apr 28, 2021 | 6.007 | 6.016 | 5.890 | 5.926 | 94,143 | -0.05(-0.90%) |
Apr 27, 2021 | 6.025 | 6.087 | 5.935 | 5.980 | 114,496 | +0.00(+0.00%) |
Apr 26, 2021 | 5.971 | 6.087 | 5.962 | 5.980 | 123,321 | +0.01(+0.15%) |
Apr 23, 2021 | 5.890 | 5.998 | 5.837 | 5.971 | 95,844 | +0.07(+1.21%) |
Apr 22, 2021 | 5.944 | 6.016 | 5.881 | 5.899 | 147,153 | -0.04(-0.75%) |
Apr 21, 2021 | 5.819 | 5.980 | 5.774 | 5.944 | 79,804 | +0.09(+1.53%) |
Apr 20, 2021 | 5.810 | 5.899 | 5.801 | 5.855 | 111,801 | +0.00(+0.00%) |
Apr 19, 2021 | 5.890 | 5.899 | 5.765 | 5.855 | 118,498 | -0.03(-0.46%) |
Apr 16, 2021 | 5.890 | 5.913 | 5.783 | 5.881 | 94,839 | -0.02(-0.30%) |
Apr 15, 2021 | 5.980 | 6.007 | 5.765 | 5.899 | 162,072 | -0.02(-0.30%) |
Apr 14, 2021 | 6.034 | 6.065 | 5.881 | 5.917 | 90,231 | -0.11(-1.78%) |
Apr 13, 2021 | 6.123 | 6.159 | 5.980 | 6.025 | 93,722 | -0.13(-2.18%) |
Apr 12, 2021 | 6.177 | 6.204 | 6.043 | 6.159 | 85,974 | -0.01(-0.15%) |
Apr 09, 2021 | 6.311 | 6.311 | 6.096 | 6.168 | 139,410 | -0.15(-2.41%) |
Apr 08, 2021 | 6.060 | 6.383 | 6.052 | 6.320 | 175,271 | +0.24(+3.98%) |
Apr 07, 2021 | 6.257 | 6.266 | 6.025 | 6.078 | 115,385 | -0.19(-3.00%) |
Apr 06, 2021 | 6.302 | 6.410 | 6.177 | 6.266 | 90,651 | -0.04(-0.71%) |
Apr 05, 2021 | 6.302 | 6.383 | 6.177 | 6.311 | 121,151 | +0.05(+0.86%) |
Apr 01, 2021 | 6.311 | 6.356 | 6.231 | 6.257 | 69,258 | +0.04(+0.58%) |
Mar 31, 2021 | 6.678 | 6.768 | 6.195 | 6.222 | 216,430 | -0.47(-7.09%) |
Mar 30, 2021 | 6.544 | 6.759 | 6.419 | 6.696 | 130,533 | +0.21(+3.17%) |
Mar 29, 2021 | 6.275 | 6.795 | 6.275 | 6.490 | 250,756 | +0.14(+2.26%) |
Mar 26, 2021 | 6.275 | 6.356 | 6.204 | 6.347 | 110,255 | +0.15(+2.46%) |
Mar 25, 2021 | 6.132 | 6.257 | 5.953 | 6.195 | 161,618 | -0.05(-0.86%) |
Mar 24, 2021 | 6.472 | 6.544 | 6.240 | 6.248 | 116,281 | -0.18(-2.79%) |
Mar 23, 2021 | 6.651 | 6.759 | 6.419 | 6.428 | 137,061 | -0.25(-3.75%) |
Mar 22, 2021 | 6.920 | 6.920 | 6.660 | 6.678 | 132,268 | -0.20(-2.86%) |
Mar 19, 2021 | 6.893 | 7.027 | 6.857 | 6.875 | 239,500 | -0.06(-0.90%) |
Mar 18, 2021 | 7.018 | 7.144 | 6.929 | 6.938 | 104,745 | -0.12(-1.65%) |
Mar 17, 2021 | 6.983 | 7.117 | 6.839 | 7.054 | 86,011 | +0.04(+0.64%) |
Mar 16, 2021 | 7.090 | 7.108 | 6.911 | 7.009 | 81,729 | -0.02(-0.25%) |
Mar 15, 2021 | 7.108 | 7.153 | 6.947 | 7.027 | 81,891 | -0.06(-0.88%) |
Mar 12, 2021 | 7.117 | 7.135 | 6.991 | 7.090 | 61,439 | -0.03(-0.38%) |
Mar 11, 2021 | 7.072 | 7.224 | 6.991 | 7.117 | 98,506 | +0.13(+1.92%) |
Mar 10, 2021 | 6.947 | 7.126 | 6.920 | 6.983 | 101,975 | +0.04(+0.65%) |
Mar 09, 2021 | 6.991 | 7.153 | 6.938 | 6.938 | 114,582 | +0.05(+0.78%) |
Mar 08, 2021 | 6.750 | 7.072 | 6.660 | 6.884 | 140,708 | +0.08(+1.18%) |
Mar 05, 2021 | 6.759 | 6.839 | 6.419 | 6.803 | 179,960 | +0.07(+1.06%) |
Mar 04, 2021 | 6.768 | 6.884 | 6.624 | 6.732 | 247,979 | -0.16(-2.34%) |
Mar 03, 2021 | 6.938 | 7.099 | 6.803 | 6.893 | 233,366 | -0.04(-0.65%) |
Mar 02, 2021 | 6.947 | 7.090 | 6.866 | 6.938 | 176,985 | +0.04(+0.52%) |